Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pzena Investment Management Inc (NY: PZN )

9.650 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.408 3.579 3.408 3.555 44,680 +0.10(+2.82%)
Jan 30, 2013 3.664 3.664 3.414 3.457 81,782 -0.20(-5.50%)
Jan 29, 2013 3.628 3.683 3.536 3.658 49,861 +0.05(+1.52%)
Jan 28, 2013 3.512 3.610 3.475 3.603 63,182 +0.09(+2.43%)
Jan 25, 2013 3.494 3.518 3.372 3.518 68,357 +0.03(+0.87%)
Jan 24, 2013 3.774 3.780 3.469 3.488 37,859 -0.27(-7.14%)
Jan 23, 2013 3.719 3.768 3.689 3.756 25,485 +0.02(+0.65%)
Jan 22, 2013 3.652 3.756 3.597 3.732 89,904 +0.07(+1.83%)
Jan 18, 2013 3.536 3.744 3.506 3.664 52,978 +0.11(+3.09%)
Jan 17, 2013 3.384 3.561 3.396 3.555 27,674 +0.17(+5.04%)
Jan 16, 2013 3.561 3.561 3.335 3.384 46,429 -0.18(-4.97%)
Jan 15, 2013 3.628 3.637 3.555 3.561 32,347 -0.10(-2.83%)
Jan 14, 2013 3.500 3.756 3.500 3.664 84,838 +0.16(+4.70%)
Jan 11, 2013 3.341 3.524 3.286 3.500 52,310 +0.19(+5.71%)
Jan 10, 2013 3.353 3.414 3.286 3.311 54,047 +0.00(+0.00%)
Jan 09, 2013 3.225 3.353 3.225 3.311 11,882 +0.10(+3.23%)
Jan 08, 2013 3.317 3.317 3.189 3.207 16,315 -0.10(-3.13%)
Jan 07, 2013 3.378 3.390 3.311 3.311 12,586 -0.10(-2.86%)
Jan 04, 2013 3.360 3.433 3.311 3.408 27,253 +0.07(+2.19%)
Jan 03, 2013 3.323 3.366 3.262 3.335 30,157 +0.01(+0.37%)
Jan 02, 2013 3.293 3.366 3.244 3.323 58,916 +0.03(+0.93%)
Dec 31, 2012 3.140 3.335 3.140 3.293 34,256 +0.15(+4.65%)
Dec 28, 2012 3.055 3.189 3.031 3.146 23,440 +0.06(+1.98%)
Dec 27, 2012 3.128 3.140 2.939 3.085 45,714 -0.07(-2.13%)
Dec 26, 2012 3.219 3.294 3.122 3.152 11,761 -0.07(-2.27%)
Dec 24, 2012 3.256 3.256 3.195 3.225 10,698 -0.05(-1.49%)
Dec 21, 2012 3.219 3.286 3.134 3.274 112,731 +0.08(+2.48%)
Dec 20, 2012 3.201 3.207 3.146 3.195 114,963 +0.00(+0.00%)
Dec 19, 2012 3.171 3.195 3.116 3.195 35,913 +0.00(+0.00%)
Dec 18, 2012 3.152 3.213 3.152 3.195 36,849 +0.10(+3.35%)
Dec 17, 2012 3.128 3.134 3.000 3.091 29,024 -0.01(-0.39%)
Dec 14, 2012 3.171 3.207 3.049 3.103 102,863 -0.09(-2.68%)
Dec 13, 2012 3.311 3.360 3.177 3.189 72,703 -0.13(-3.86%)
Dec 12, 2012 3.262 3.378 3.219 3.317 24,476 +0.06(+1.87%)
Dec 11, 2012 3.280 3.353 3.225 3.256 50,276 +0.01(+0.38%)
Dec 10, 2012 3.232 3.366 3.219 3.244 33,183 +0.07(+2.31%)
Dec 07, 2012 3.171 3.286 3.140 3.171 40,200 +0.02(+0.78%)
Dec 06, 2012 3.158 3.198 3.110 3.146 43,121 -0.02(-0.77%)
Dec 05, 2012 3.268 3.347 3.140 3.171 73,195 -0.03(-0.95%)
Dec 04, 2012 3.286 3.299 3.171 3.201 28,560 -0.18(-5.23%)
Nov 30, 2012 3.250 3.378 3.158 3.378 71,537 +0.15(+4.53%)
Nov 29, 2012 3.238 3.293 3.146 3.232 39,722 +0.04(+1.14%)
Nov 28, 2012 3.200 3.225 3.116 3.195 27,100 -0.01(-0.38%)
Nov 27, 2012 3.274 3.317 3.183 3.207 21,695 -0.08(-2.41%)
Nov 26, 2012 3.317 3.347 3.253 3.286 19,664 -0.01(-0.19%)
Nov 23, 2012 3.360 3.384 3.256 3.293 9,181 -0.05(-1.46%)
Nov 21, 2012 3.152 3.347 3.110 3.341 10,737 +0.22(+7.03%)
Nov 20, 2012 3.000 3.146 3.000 3.122 19,157 +0.10(+3.23%)
Nov 19, 2012 2.902 3.036 2.902 3.024 16,620 +0.15(+5.31%)
Nov 16, 2012 2.762 2.908 2.750 2.872 40,008 +0.10(+3.52%)
Nov 15, 2012 2.878 2.908 2.759 2.774 26,941 -0.10(-3.40%)
Nov 14, 2012 2.957 2.988 2.872 2.872 26,051 -0.12(-3.88%)
Nov 13, 2012 3.000 3.024 2.988 2.988 7,985 -0.04(-1.41%)
Nov 12, 2012 3.006 3.030 2.970 3.030 5,781 +0.02(+0.81%)
Nov 09, 2012 3.000 3.109 2.994 3.006 93,346 -0.02(-0.60%)
Nov 08, 2012 2.970 3.109 2.970 3.024 38,312 +0.04(+1.42%)
Nov 07, 2012 3.091 3.103 2.958 2.982 33,329 -0.12(-3.91%)
Nov 06, 2012 3.127 3.133 3.091 3.103 31,890 -0.03(-0.97%)
Nov 05, 2012 3.255 3.255 3.121 3.133 26,825 -0.11(-3.36%)
Nov 02, 2012 3.430 3.430 3.212 3.242 35,268 -0.18(-5.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.